| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2021 | CNY | 8.7417 | 8.9167 | 8.7 | 8.7667 | 8.7667 | +0.017 (+0.19%) | 13,287,530 |
| 31 May 2021 | CNY | 8.75 | 8.825 | 8.675 | 8.75 | 8.75 | -0.025 (-0.28%) | 10,199,568 |
| 28 May 2021 | CNY | 8.775 | 8.85 | 8.6583 | 8.775 | 8.775 | 0.0 (0.0%) | 12,292,888 |
| 27 May 2021 | CNY | 8.7083 | 8.9333 | 8.6917 | 8.775 | 8.775 | +0.033 (+0.38%) | 14,122,104 |
| 26 May 2021 | CNY | 8.65 | 8.7667 | 8.6417 | 8.7417 | 8.7417 | 0.0 (0.0%) | 11,150,424 |
| 25 May 2021 | CNY | 8.5417 | 8.7833 | 8.4083 | 8.7417 | 8.7417 | +0.175 (+2.04%) | 19,140,424 |
| 24 May 2021 | CNY | 8.5833 | 8.7083 | 8.4333 | 8.5667 | 8.5667 | -0.192 (-2.19%) | 18,046,933 |
| 21 May 2021 | CNY | 8.5 | 9.075 | 8.4333 | 8.7583 | 8.7583 | +0.375 (+4.47%) | 45,326,058 |
| 20 May 2021 | CNY | 8.25 | 8.5833 | 8.25 | 8.3833 | 8.3833 | -0.6 (-6.68%) | 45,597,782 |
| 19 May 2021 | CNY | 9.2417 | 9.475 | 8.9833 | 8.9833 | 8.9833 | -1 (-10.02%) | 51,360,816 |
| 18 May 2021 | CNY | 9.9833 | 10.0917 | 9.9833 | 9.9833 | 9.9833 | -1.108 (-9.99%) | 15,352,369 |
| 17 May 2021 | CNY | 11.0917 | 11.0917 | 11.0917 | 11.0917 | 11.0917 | -1.233 (-10.01%) | 6,567,600 |
| 14 May 2021 | CNY | 12.1667 | 12.3667 | 12.1333 | 12.325 | 12.325 | +0.183 (+1.51%) | 7,048,814 |
| 13 May 2021 | CNY | 11.9167 | 12.2083 | 11.9167 | 12.1417 | 12.1417 | +0.083 (+0.69%) | 7,265,551 |
| 12 May 2021 | CNY | 12.025 | 12.1333 | 11.875 | 12.0583 | 12.0583 | -0.133 (-1.09%) | 7,228,374 |
| 11 May 2021 | CNY | 12.1583 | 12.2583 | 12.075 | 12.1917 | 12.1917 | -0.033 (-0.27%) | 8,074,272 |
| 10 May 2021 | CNY | 12.0083 | 12.3417 | 12.0083 | 12.225 | 12.225 | +0.025 (+0.20%) | 12,154,846 |
| 7 May 2021 | CNY | 12.2667 | 12.5 | 12.0917 | 12.2 | 12.2 | -0.167 (-1.35%) | 9,661,564 |
| 6 May 2021 | CNY | 11.9917 | 12.5083 | 11.9917 | 12.3667 | 12.3667 | +0.275 (+2.27%) | 11,746,524 |
| 30 Apr 2021 | CNY | 11.9583 | 12.175 | 11.775 | 12.0917 | 12.0917 | +0.008 (+0.07%) | 11,460,835 |
| 29 Apr 2021 | CNY | 12.2917 | 12.4083 | 12.0667 | 12.0833 | 12.0833 | -0.242 (-1.96%) | 10,456,227 |
| 28 Apr 2021 | CNY | 12.1583 | 12.5 | 12.0417 | 12.325 | 12.325 | +0.217 (+1.79%) | 10,799,905 |
| 27 Apr 2021 | CNY | 11.9417 | 12.2667 | 11.9167 | 12.1083 | 12.1083 | +0.008 (+0.07%) | 9,131,756 |
| 26 Apr 2021 | CNY | 12.4417 | 12.575 | 12.0917 | 12.1 | 12.1 | -0.458 (-3.65%) | 13,238,979 |
| 23 Apr 2021 | CNY | 12.5333 | 12.6333 | 12.2 | 12.5583 | 12.5583 | +0.008 (+0.07%) | 15,913,720 |
| 22 Apr 2021 | CNY | 12.5833 | 12.8167 | 12.5 | 12.55 | 12.55 | -0.167 (-1.31%) | 15,190,113 |
| 21 Apr 2021 | CNY | 12.6333 | 12.8833 | 12.5083 | 12.7167 | 12.7167 | 0.0 (0.0%) | 17,691,505 |
| 20 Apr 2021 | CNY | 12.5667 | 13.0083 | 12.5667 | 12.7167 | 12.7167 | +0.083 (+0.66%) | 14,240,680 |
| 19 Apr 2021 | CNY | 12.7 | 12.8083 | 12.4167 | 12.6333 | 12.6333 | -0.092 (-0.72%) | 20,068,479 |
| 16 Apr 2021 | CNY | 12.5167 | 13.125 | 12.475 | 12.725 | 12.725 | +0.133 (+1.06%) | 19,023,700 |
